PFE rantai opsi Pfizer Inc.
Cboe delayed options data · per 06:36 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±3.4% (27.83–29.77) · ATM IV 20.4% · P/C open interest 0.95
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 13.40 | 13.95 | 10 | 1.00 | 0.0008 | 0.000 | 15 | 0 | 0.0400 | 1,602 | 139.5% | -0.00 | 0.0008 | -0.001 | |||
| 11.20 | 12.35 | 10 | 1.00 | 0.0015 | 0.000 | 17 | 0 | 0.0200 | 845 | 114.9% | -0.00 | 0.0015 | -0.002 | |||
| 10.40 | 11.35 | 19 | 111.9% | 1.00 | 0.0021 | 0.000 | 18 | 0 | 0.0200 | 4,836 | 95.1% | -0.00 | 0.0021 | -0.002 | ||
| 9.70 | 10.00 | 1 | 1 | 82.2% | 1.00 | 0.0028 | 0.000 | 19 | 0 | 0.0200 | 563 | 85.2% | -0.00 | 0.0028 | -0.002 | |
| 8.60 | 8.95 | 308 | 0.99 | 0.0037 | 0.000 | 20 | 0 | 0.0200 | 15.8K | 75.6% | -0.01 | 0.0037 | -0.002 | |||
| 7.40 | 8.00 | 10 | 0.99 | 0.0050 | 0.000 | 21 | 0 | 0.0200 | 4,153 | 66.5% | -0.01 | 0.0050 | -0.002 | |||
| 6.60 | 7.00 | 518 | 0.99 | 0.0070 | 0.000 | 22 | 0 | 0.0100 | 39.1K | 53.2% | -0.01 | 0.0070 | -0.002 | |||
| 5.90 | 6.85 | 60.9% | 0.99 | 0.0082 | 0.000 | 22.5 | 0 | 0.0200 | 53.5% | -0.01 | 0.0083 | -0.003 | ||||
| 5.65 | 5.95 | 109 | 1,604 | 0.99 | 0.0098 | 0.000 | 23 | 0.0100 | 0.0200 | 2 | 13.5K | 52.0% | -0.01 | 0.0099 | -0.003 | |
| 4.90 | 5.85 | 51.0% | 0.99 | 0.0118 | 0.000 | 23.5 | 0 | 0.0400 | 49.8% | -0.01 | 0.0119 | -0.003 | ||||
| 4.70 | 5.00 | 17 | 6,573 | 0.99 | 0.0144 | -0.000 | 24 | 0 | 0.0200 | 1 | 32.4K | 45.4% | -0.01 | 0.0145 | -0.003 | |
| 4.15 | 4.75 | 6 | 55.5% | 0.98 | 0.0179 | -0.001 | 24.5 | 0 | 0.0400 | 106 | 41.0% | -0.02 | 0.0180 | -0.003 | ||
| 3.70 | 3.95 | 70 | 26.8K | 0.98 | 0.0230 | -0.001 | 25 | 0.0100 | 0.0300 | 115 | 47.5K | 36.6% | -0.02 | 0.0231 | -0.003 | |
| 3.20 | 3.50 | 4 | 13 | 0.98 | 0.0312 | -0.002 | 25.5 | 0 | 0.0400 | 11 | 32.3% | -0.02 | 0.0314 | -0.003 | ||
| 2.74 | 2.99 | 1,929 | 33.5K | 24.3% | 0.96 | 0.0456 | -0.003 | 26 | 0.0200 | 0.0400 | 2,731 | 12.6K | 30.2% | -0.04 | 0.0459 | -0.004 |
| 2.26 | 2.45 | 14 | 107 | 0.95 | 0.0706 | -0.004 | 26.5 | 0 | 0.0600 | 4 | 185 | 25.6% | -0.05 | 0.0711 | -0.005 | |
| 1.86 | 2.01 | 535 | 33.0K | 26.4% | 0.91 | 0.1109 | -0.007 | 27 | 0.0500 | 0.0700 | 362 | 51.6K | 24.7% | -0.09 | 0.1119 | -0.008 |
| 1.36 | 1.51 | 184 | 150 | 20.9% | 0.85 | 0.1696 | -0.010 | 27.5 | 0.1000 | 0.1300 | 619 | 2,015 | 23.9% | -0.15 | 0.1713 | -0.011 |
| 1.01 | 1.10 | 726 | 71.9K | 22.4% | 0.76 | 0.2414 | -0.013 | 28 | 0.1600 | 0.2200 | 1,139 | 75.0K | 22.1% | -0.25 | 0.2443 | -0.014 |
| 0.6200 | 0.8100 | 144 | 4,025 | 22.2% | 0.62 | 0.3038 | -0.016 | 28.5 | 0.3200 | 0.3700 | 518 | 1,691 | 21.7% | -0.38 | 0.3081 | -0.016 |
| 0.3900 | 0.4500 | 886 | 36.1K | 20.5% | 0.46 | 0.3235 | -0.016 | 29 | 0.3700 | 0.7300 | 240 | 505 | 20.2% | -0.54 | 0.3294 | -0.016 |
| 0.2200 | 0.2700 | 85 | 2,269 | 21.2% | 0.31 | 0.2876 | -0.015 | 29.5 | 0.6300 | 1.02 | 62 | 102 | 17.8% | -0.70 | 0.2947 | -0.015 |
| 0.1100 | 0.1400 | 1,872 | 42.4K | 21.1% | 0.19 | 0.2187 | -0.011 | 30 | 1.20 | 1.47 | 1 | 81 | 24.7% | -0.82 | 0.2249 | -0.011 |
| 0.0500 | 0.0800 | 61 | 326 | 21.7% | 0.12 | 0.1500 | -0.008 | 30.5 | 1.63 | 1.85 | 13 | 23.4% | -0.90 | 0.1541 | -0.008 | |
| 0.0300 | 0.0600 | 111 | 21.2K | 23.9% | 0.07 | 0.0987 | -0.006 | 31 | 2.10 | 2.34 | 20 | 51 | 25.9% | -0.95 | 0.1226 | -0.005 |
| 0.0100 | 0.0300 | 218 | 37.8K | 27.3% | 0.03 | 0.0452 | -0.004 | 32 | 3.05 | 3.45 | 302 | 34 | 37.7% | -0.99 | 0.0427 | -0.007 |
| 0 | 0.0300 | 3 | 3,569 | 32.3% | 0.02 | 0.0251 | -0.003 | 33 | 4.10 | 4.35 | 4 | 42.4% | -1.00 | 0.0084 | -0.010 | |
| 0 | 0.0400 | 1,153 | 40.0% | 0.01 | 0.0165 | -0.002 | 34 | 4.70 | 5.65 | 10 | -1.00 | 0.0020 | -0.011 | |||
| 0 | 0.0100 | 15 | 4,240 | 38.2% | 0.01 | 0.0120 | -0.002 | 35 | 5.80 | 6.50 | 300 | 373 | -1.00 | 0.0000 | -0.011 | |
| 0 | 0.0400 | 205 | 51.3% | 0.01 | 0.0093 | -0.002 | 36 | 6.70 | 7.65 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.0400 | 1 | 835 | 56.6% | 0.01 | 0.0075 | -0.002 | 37 | 7.95 | 8.40 | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.0300 | 108 | 59.4% | 0.01 | 0.0062 | -0.002 | 38 | 8.70 | 9.65 | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 0.0200 | 15 | 61.1% | 0.01 | 0.0053 | -0.002 | 39 | 9.70 | 10.65 | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 0.0200 | 431 | 65.5% | 0.01 | 0.0045 | -0.002 | 40 | 10.70 | 11.65 | 2 | -1.00 | 0.0000 | -0.012 | |||
| 0 | 0.0100 | 161 | 64.8% | 0.01 | 0.0039 | -0.002 | 41 | 11.70 | 12.65 | -1.00 | 0.0000 | -0.012 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput